ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
347860/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1576,238,2,17.79,6802495148,4427237,1537.56,1388,1622,1348,1739,937,1338,1536.49,2.29,0,467671,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,610,-4.15,6.18,12,11.44,-380.00,255.00,3737,20240403,-57.83,1255,20250409,25.58,2300,-31.48,20250103,1255,25.58,20250409,4405,-64.22,20240508,1255,25.58,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,230,2,17.19,6633478049,4319291,1500.07,1388,1622,1348,1739,937,1338,1535.78,2.29,0,432384,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,607,-4.13,6.15,12,11.16,-380.00,255.00,3737,20240403,-58.04,1255,20250409,24.94,2300,-31.83,20250103,1255,24.94,20250409,4405,-64.40,20240508,1255,24.94,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1525,187,2,13.98,5146429744,3381105,1174.24,1388,1600,1348,1739,937,1338,1522.11,2.29,0,368996,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,590,-4.01,5.98,12,8.73,-380.00,255.00,3737,20240403,-59.19,1255,20250409,21.51,2300,-33.70,20250103,1255,21.51,20250409,4405,-65.38,20240508,1255,21.51,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,131126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,197,2,14.72,4948346496,3251861,1129.36,1388,1600,1348,1739,937,1338,1521.70,2.29,0,333752,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,594,-4.04,6.02,12,8.40,-380.00,255.00,3737,20240403,-58.92,1255,20250409,22.31,2300,-33.26,20250103,1255,22.31,20250409,4405,-65.15,20240508,1255,22.31,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,121129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1572,234,2,17.49,3474886056,2313410,803.44,1388,1580,1348,1739,937,1338,1502.06,2.29,0,306276,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,609,-4.14,6.16,12,5.98,-380.00,255.00,3737,20240403,-57.93,1255,20250409,25.26,2300,-31.65,20250103,1255,25.26,20250409,4405,-64.31,20240508,1255,25.26,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1528,190,2,14.20,2803321597,1876527,651.71,1388,1575,1348,1739,937,1338,1493.89,2.29,0,204071,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,592,-4.02,5.99,12,4.85,-380.00,255.00,3737,20240403,-59.11,1255,20250409,21.75,2300,-33.57,20250103,1255,21.75,20250409,4405,-65.31,20240508,1255,21.75,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1506,168,2,12.56,1068518797,737091,255.99,1388,1525,1348,1739,937,1338,1449.64,2.29,0,166436,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,583,-3.96,5.91,12,1.90,-380.00,255.00,3737,20240403,-59.70,1255,20250409,20.00,2300,-34.52,20250103,1255,20.00,20250409,4405,-65.81,20240508,1255,20.00,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250414,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,61,2,4.56,130127973,93353,32.42,1388,1416,1348,1739,937,1338,1393.93,2.29,0,26097,1370,1353,1330,1313,1290,1362,1322,194,401,500,900,1,1,38710961,542,-3.68,5.49,12,0.24,-380.00,255.00,3737,20240403,-62.56,1255,20250409,11.47,2300,-39.17,20250103,1255,11.47,20250409,4405,-68.24,20240508,1255,11.47,20250409,0.00,Y,347860,500,193 억,,884861,N,N,10637,N,00,N
20250411,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,16,2,1.21,378971111,286830,58.71,1320,1347,1307,1718,926,1322,1321.24,2.17,0,44245,1366,1343,1310,1287,1254,1327,1271,194,396,500,890,1,1,38710961,518,-3.52,5.25,12,0.74,-380.00,255.00,3737,20240403,-64.20,1255,20250409,6.61,2300,-41.83,20250103,1255,6.61,20250409,4405,-69.63,20240508,1255,6.61,20250409,0.00,Y,347860,500,193 억,,840825,N,N,10637,N,00,N
20250411,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,13,2,0.98,358035081,271184,55.51,1320,1347,1307,1718,926,1322,1320.27,2.17,0,39953,1366,1343,1310,1287,1254,1327,1271,194,396,500,890,1,1,38710961,517,-3.51,5.24,12,0.70,-380.00,255.00,3737,20240403,-64.28,1255,20250409,6.37,2300,-41.96,20250103,1255,6.37,20250409,4405,-69.69,20240508,1255,6.37,20250409,0.00,Y,347860,500,193 억,,840825,N,N,18946,N,00,N
20250411,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1313,-9,5,-0.68,293368001,222327,45.51,1320,1347,1307,1718,926,1322,1319.53,2.17,0,20569,1366,1343,1310,1287,1254,1327,1271,194,396,500,890,1,1,38710961,508,-3.46,5.15,12,0.57,-380.00,255.00,3737,20240403,-64.86,1255,20250409,4.62,2300,-42.91,20250103,1255,4.62,20250409,4405,-70.19,20240508,1255,4.62,20250409,0.00,Y,347860,500,193 억,,840825,N,N,18946,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 1576 238 2 17.79 6802495148 4427237 1537.56 1388 1622 1348 1739 937 1338 1536.49 2.29 0 467671 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 610 -4.15 6.18 12 11.44 -380.00 255.00 3737 20240403 -57.83 1255 20250409 25.58 2300 -31.48 20250103 1255 25.58 20250409 4405 -64.22 20240508 1255 25.58 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
3 20250414 151129 57 100.00 KOSDAQ IT 서비스 N N N N N 1568 230 2 17.19 6633478049 4319291 1500.07 1388 1622 1348 1739 937 1338 1535.78 2.29 0 432384 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 607 -4.13 6.15 12 11.16 -380.00 255.00 3737 20240403 -58.04 1255 20250409 24.94 2300 -31.83 20250103 1255 24.94 20250409 4405 -64.40 20240508 1255 24.94 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
4 20250414 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 1525 187 2 13.98 5146429744 3381105 1174.24 1388 1600 1348 1739 937 1338 1522.11 2.29 0 368996 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 590 -4.01 5.98 12 8.73 -380.00 255.00 3737 20240403 -59.19 1255 20250409 21.51 2300 -33.70 20250103 1255 21.51 20250409 4405 -65.38 20240508 1255 21.51 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
5 20250414 131126 57 100.00 KOSDAQ IT 서비스 N N N N N 1535 197 2 14.72 4948346496 3251861 1129.36 1388 1600 1348 1739 937 1338 1521.70 2.29 0 333752 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 594 -4.04 6.02 12 8.40 -380.00 255.00 3737 20240403 -58.92 1255 20250409 22.31 2300 -33.26 20250103 1255 22.31 20250409 4405 -65.15 20240508 1255 22.31 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
6 20250414 121129 57 100.00 KOSDAQ IT 서비스 N N N N N 1572 234 2 17.49 3474886056 2313410 803.44 1388 1580 1348 1739 937 1338 1502.06 2.29 0 306276 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 609 -4.14 6.16 12 5.98 -380.00 255.00 3737 20240403 -57.93 1255 20250409 25.26 2300 -31.65 20250103 1255 25.26 20250409 4405 -64.31 20240508 1255 25.26 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
7 20250414 111122 57 100.00 KOSDAQ IT 서비스 N N N N N 1528 190 2 14.20 2803321597 1876527 651.71 1388 1575 1348 1739 937 1338 1493.89 2.29 0 204071 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 592 -4.02 5.99 12 4.85 -380.00 255.00 3737 20240403 -59.11 1255 20250409 21.75 2300 -33.57 20250103 1255 21.75 20250409 4405 -65.31 20240508 1255 21.75 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
8 20250414 101125 57 100.00 KOSDAQ IT 서비스 N N N N N 1506 168 2 12.56 1068518797 737091 255.99 1388 1525 1348 1739 937 1338 1449.64 2.29 0 166436 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 583 -3.96 5.91 12 1.90 -380.00 255.00 3737 20240403 -59.70 1255 20250409 20.00 2300 -34.52 20250103 1255 20.00 20250409 4405 -65.81 20240508 1255 20.00 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
9 20250414 091126 57 100.00 KOSDAQ IT 서비스 N N N N N 1399 61 2 4.56 130127973 93353 32.42 1388 1416 1348 1739 937 1338 1393.93 2.29 0 26097 1370 1353 1330 1313 1290 1362 1322 194 401 500 900 1 1 38710961 542 -3.68 5.49 12 0.24 -380.00 255.00 3737 20240403 -62.56 1255 20250409 11.47 2300 -39.17 20250103 1255 11.47 20250409 4405 -68.24 20240508 1255 11.47 20250409 0.00 Y 347860 500 193 억 884861 N N 10637 N 00 N
10 20250411 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 1338 16 2 1.21 378971111 286830 58.71 1320 1347 1307 1718 926 1322 1321.24 2.17 0 44245 1366 1343 1310 1287 1254 1327 1271 194 396 500 890 1 1 38710961 518 -3.52 5.25 12 0.74 -380.00 255.00 3737 20240403 -64.20 1255 20250409 6.61 2300 -41.83 20250103 1255 6.61 20250409 4405 -69.63 20240508 1255 6.61 20250409 0.00 Y 347860 500 193 억 840825 N N 10637 N 00 N
11 20250411 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 1335 13 2 0.98 358035081 271184 55.51 1320 1347 1307 1718 926 1322 1320.27 2.17 0 39953 1366 1343 1310 1287 1254 1327 1271 194 396 500 890 1 1 38710961 517 -3.51 5.24 12 0.70 -380.00 255.00 3737 20240403 -64.28 1255 20250409 6.37 2300 -41.96 20250103 1255 6.37 20250409 4405 -69.69 20240508 1255 6.37 20250409 0.00 Y 347860 500 193 억 840825 N N 18946 N 00 N
12 20250411 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 1313 -9 5 -0.68 293368001 222327 45.51 1320 1347 1307 1718 926 1322 1319.53 2.17 0 20569 1366 1343 1310 1287 1254 1327 1271 194 396 500 890 1 1 38710961 508 -3.46 5.15 12 0.57 -380.00 255.00 3737 20240403 -64.86 1255 20250409 4.62 2300 -42.91 20250103 1255 4.62 20250409 4405 -70.19 20240508 1255 4.62 20250409 0.00 Y 347860 500 193 억 840825 N N 18946 N 00 N